window.pageData = {"fund":{"_id":3000000005877,"stockCode":"005877","stockType":"fund","areaCode":"cn","followedNum":7,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2018-10-07T16:00:00.000Z","setUpScale":317652000,"market":"a","tickerId":5877,"custody":"中国银行股份有限公司","name":"易方达鑫转增利混合型证券投资基金","shortName":"易方达鑫转增利混合C","fundSecondLevel":"hybrid","fundStatus":"normal","inceptionDate":"2018-11-06T16:00:00.000Z","fundCollectionId":4000050110000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"yfdxzzlhhxzqtzjj","memoNum":1,"fundCollection":{"_id":4000050110000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50110000","tickerId":50110000,"name":"易方达基金管理有限公司"},"managers":[{"_id":7002511198760,"name":"杨康","gender":"m","educationCode":"001002","resume":"杨康先生：金融硕士。曾任华夏基金管理有限公司机构债券投资部研究员、投资经理助理，易方达基金管理有限公司易方达鑫转增利混合型证券投资基金基金经理助理、易方达鑫转招利混合型证券投资基金基金经理助理。现任易方达基金管理有限公司易方达鑫转增利混合型证券投资基金基金经理(自2019年11月7日起任职)、易方达鑫转招利混合型证券投资基金基金经理(自2020年3月7日起任职)、易方达瑞川灵活配置混合型发起式证券投资基金基金经理(自2020年4月22日至2022年5月24日)、易方达安盈回报混合型证券投资基金基金经理助理、易方达安心回报债券型证券投资基金基金经理助理、易方达丰华债券型证券投资基金基金经理助理、易方达新鑫灵活配置混合型证券投资基金基金经理助理、易方达新益灵活配置混合型证券投资基金基金经理助理、易方达裕丰回报债券型证券投资基金基金经理助理、易方达丰和债券型证券投资基金基金经理助理。2020年7月7日至2022年5月24日任易方达瑞锦灵活配置混合型发起式证券投资基金基金经理。2020年7月9日担任易方达裕富债券型证券投资基金的基金经理助理。2020年7月9日担任易方达招易一年持有期混合型证券投资基金的基金经理助理。2020年8月11日起担任易方达磐恒九个月持有期混合型证券投资基金的基金经理助理。2020年8月20日期担任易方达磐泰一年持有期混合型证券投资基金的基金经理助理。2020年9月15日起任易方达磐固六个月持有期混合型证券投资基金的基金经理助理。2020年9月24日担任易方达悦享一年持有期混合型证券投资基金的基金经理助理。2020年12月18日任职易方达悦通一年持有期混合型证券投资基金基金经理助理。2021年2月5日起任易方达悦盈一年持有期混合型证券投资基金的基金经理助理。现任易方达裕富债券型证券投资基金基金经理。2022年7月9日起担任易方达悦安一年持有期债券型证券投资基金、易方达宁易一年持有期混合型证券投资基金、易方达稳泰一年持有期混合型证券投资基金、易方达悦浦一年持有期混合型证券投资基金的基金经理助理。2022年8月6日任易方达新益灵活配置混合型证券投资基金、易方达新利灵活配置混合型证券投资基金、易方达瑞川灵活配置混合型发起式证券投资基金、易方达瑞富灵活配置混合型证券投资基金、易方达瑞和灵活配置混合型证券投资基金、易方达瑞弘灵活配置混合型证券投资基金、易方达瑞锦灵活配置混合型发起式证券投资基金、易方达瑞景灵活配置混合型证券投资基金、易方达瑞智灵活配置混合型证券投资基金、易方达瑞祺灵活配置混合型证券投资基金、易方达瑞通灵活配置混合型证券投资基金、易方达瑞祥灵活配置混合型证券投资基金、易方达瑞信灵活配置混合型证券投资基金、易方达瑞选灵活配置混合型证券投资基金、易方达新享灵活配置混合型证券投资基金、易方达瑞兴灵活配置混合型证券投资基金、易方达鑫转添利混合型证券投资基金、易方达丰惠混合型证券投资基金、易方达新鑫灵活配置混合型证券投资基金、易方达裕鑫债券型证券投资基金的基金经理。曾任易方达瑞选灵活配置混合型证券投资基金、易方达瑞祥灵活配置混合型证券投资基金、易方达瑞祺灵活配置混合型证券投资基金、易方达瑞兴灵活配置混合型证券投资基金、易方达瑞智灵活配置混合型证券投资基金、易方达鑫转添利混合型证券投资基金、易方达新享灵活配置混合型证券投资基金、易方达瑞景灵活配置混合型证券投资基金、易方达新鑫灵活配置混合型证券投资基金的基金经理助理。","tickerId":2511198760,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20697428","exchange":"fm","cnInfoCode":"db20697428","lastUpdated":"2024-05-16T10:30:29.016Z","followedNum":3,"currency":"CNY","workingDate":"2019-11-06T16:00:00.000Z","fundCompanyId":4000050110000,"fundManagerSecondLevel":"hybrid","pinyin":"yk","memoNum":1,"appointmentDate":"2019-11-06T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000005877,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.47009999999999996,"f_ind_h_s_r":0.5299,"f_h_a":9708,"f_h_s_a":5093,"f_ind_h_s_r_c_1y":-0.09939999999999993,"f_ind_h_s_r_c_hy":0.03710000000000002,"f_ins_h_s_r_c_1y":0.09939999999999993,"f_ins_h_s_r_c_hy":-0.03710000000000002,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000005877,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.2678353489404194,"f_p_r_m1_ssc":9161,"f_p_r_m1_ssrp":0.3994541484716157,"f_p_r_m3_ssc":9016,"f_p_r_m3_ssrp":0.23205768164170826,"f_p_r_m6_ssc":8750,"f_p_r_m6_ssrp":0.24254200480054863,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.4921931299543598,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.5092112091333679,"f_p_r_y3_ssc":6866,"f_p_r_y3_ssrp":0.3350327749453751,"f_p_r_y5_ssc":4223,"f_p_r_y5_ssrp":0.09663666508763619,"f_cagr_p_r_fs_ssc":9095,"f_cagr_p_r_fs_ssrp":0.16736309654717396},"fp":{"stockId":3000000005877,"type":"fp","f_p_r_fys":0.05724477662646499,"f_p_r_m1":-0.004319308910574415,"f_p_r_m3":0.023431719148236496,"f_p_r_m6":0.06098444491796284,"f_p_r_y1":0.30073145245559063,"f_p_r_y3":0.21154314078544023,"f_cagr_p_r_fs":0.13081452316652253,"f_p_r_d1":0.0014681413330723814,"f_p_r_y2":0.2997807246528146,"f_p_r_y5":0.5788939624556075,"last_data_date":"2026-04-07T16:00:00.000Z"},"ff":{"stockId":3000000005877,"type":"ff","f_m_f":3456296,"f_m_f_r":0.01,"f_c_f":691259,"f_c_f_r":0.002,"f_m_a_c_f":4147555,"f_m_a_c_f_r":0.012,"f_m_c_f_d":"2025-02-18T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-03-22T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.012},"f_nlacan":{"stockId":3000000005877,"type":"f_nlacan","f_nv_d":"2026-04-07T16:00:00.000Z","f_nv":2.4896,"f_nv_cr":0.02846284132688881},"f_as":{"stockId":3000000005877,"type":"f_as","f_tas":105651989.7748,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000005876,"stockCode":"005876","stockType":"fund","areaCode":"cn","followedNum":15,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2018-10-07T16:00:00.000Z","setUpScale":317652000,"market":"a","tickerId":5876,"custody":"中国银行股份有限公司","name":"易方达鑫转增利混合型证券投资基金","shortName":"易方达鑫转增利混合A","fundSecondLevel":"hybrid","__csrcFundId":5686,"fundStatus":"normal","lastUpdated":"2024-12-31T23:39:43.842Z","masterFundFlag":1,"inceptionDate":"2018-11-06T16:00:00.000Z","fundCollectionId":4000050110000,"currency":"CNY","masterFundShortName":"易方达鑫转增利混合","memoNum":4,"pinyin":"yfdxzzlhhxzqtzjj"}],"bondHoldings":[{"_id":"69723abb1987889646e6f4a1","date":"2025-12-30T16:00:00.000Z","fundId":3000000005876,"stockCode":"110081","stockName":"闻泰转债","holdings":178270,"marketCap":20556206,"netValueRatio":0.0696,"lastUpdated":"2026-01-22T14:56:59.667Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723abb1987889646e6f4a2","date":"2025-12-30T16:00:00.000Z","fundId":3000000005876,"stockCode":"113691","stockName":"和邦转债","holdings":146680,"marketCap":19643566,"netValueRatio":0.0665,"lastUpdated":"2026-01-22T14:56:59.670Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723abb1987889646e6f4a3","date":"2025-12-30T16:00:00.000Z","fundId":3000000005876,"stockCode":"127089","stockName":"晶澳转债","holdings":131061,"marketCap":16634211,"netValueRatio":0.0563,"lastUpdated":"2026-01-22T14:56:59.673Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723abb1987889646e6f4a4","date":"2025-12-30T16:00:00.000Z","fundId":3000000005876,"stockCode":"019792","stockName":"25国债19","holdings":139000,"marketCap":13945161,"netValueRatio":0.0472,"lastUpdated":"2026-01-22T14:56:59.684Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723abb1987889646e6f4a5","date":"2025-12-30T16:00:00.000Z","fundId":3000000005876,"stockCode":"111019","stockName":"宏柏转债","holdings":87210,"marketCap":11958851,"netValueRatio":0.0405,"lastUpdated":"2026-01-22T14:56:59.704Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-30T16:00:00.000Z","managers":[{"name":"杨康","d":"本基金的基金经理，易方达裕富债券、易方达新利混合、易方达新鑫混合、易方达新益混合（自2022年08月06日至2025年04月08日）、易方达新享混合（自2022年08月06日至2025年05月08日）、易方达瑞景混合、易方达瑞信混合（自2022年08月06日至2025年05月08日）、易方达瑞选混合（自2022年08月06日至2025年05月08日）、易方达瑞和混合（自2022年08月06日至2025年05月08日）、易方达瑞祺混合（自2022年08月06日至2025年05月08日）、易方达瑞智混合、易方达瑞兴混合、易方达丰惠混合（自2022年08月06日至2025年05月08日）、易方达瑞通混合（自2022年08月06日至2025年04月08日）、易方达瑞弘混合（自2022年08月06日至2025年04月08日）、易方达鑫转添利混合（自2022年08月06日至2025年04月08日）、易方达瑞川混合（自2022年08月06日至2025年09月12日）、易方达瑞锦混合的基金经理，易方达安盈回报混合、易方达安心回报债券、易方达招易一年持有混合（自2022年07月09日至2025年08月20日）、易方达悦通一年持有混合（自2022年07月09日至2025年09月08日）、易方达宁易一年持有混合、易方达稳泰一年持有混合的基金经理助理，多资产公募投资部总经理助理","wy":10,"md":"硕士研究生，具有基金从业资格。曾任华夏基金管理有限公司机构债券投资部研究员、投资经理助理，易方达基金管理有限公司投资经理，易方达鑫转招利混合、易方达瑞川混合发起式、易方达瑞锦混合发起式、易方达瑞安混合发起式、易方达瑞康混合、易方达瑞富混合、易方达瑞祥混合、易方达裕鑫债券的基金经理。","ad":"2019-11-06T16:00:00.000Z"},{"name":"汪子冲","d":"本基金的基金经理助理，易方达悦安一年持有债券的基金经理，易方达裕富债券、易方达磐固六个月持有混合、易方达新益混合、易方达瑞选混合、易方达瑞祺混合、易方达裕鑫债券、易方达鑫转招利混合、易方达瑞川混合、易方达瑞安混合、易方达瑞康混合、易方达磐恒九个月持有混合、易方达招易一年持有混合、易方达悦通一年持有混合（自2024年02月28日至2025年09月08日）、易方达悦安一年持有债券（自2024年02月28日至2025年05月16日）、易方达宁易一年持有混合、易方达稳泰一年持有混合、易方达瑞弘混合的基金经理助理","wy":7,"md":"硕士研究生，具有基金从业资格。曾任泰康资产管理有限责任公司固定收益研究高级经理。","ad":"2023-09-22T16:00:00.000Z"}]}}},"netValueList":[{"date":"2026-04-07T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.4896},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.4207},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.4027},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.3997},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.4306},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.3867},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.4362},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.4564},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.4377},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.4705},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.4478},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.3906},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.4167},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.4327},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.4754},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.4566},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.4994},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.5084},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.5325},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.543},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.5243},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.4987},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.5004},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.4808},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.4958},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.4968},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.5401},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.5311},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.5341},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.5592},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.5475},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.5174},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.5282},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.5254},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.5261},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.5323},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.4997},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.4703},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.4955},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.4993},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.4263},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.4967},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.5374},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.5672},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.5345},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.5321},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.5816},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.5386},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.5059},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.4731},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.4914},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.4738},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.4539},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.447},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.4501},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.4812},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.455},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.4326},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.4229},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.4169},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.3857},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.3548},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.3528},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.3505},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.364},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.3686},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.3492},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.3339},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.3376},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.3256},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.3156},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.3155},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.2901},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.3078},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.3095},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.3026},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.3165},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.3095},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.3275},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.3215},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.2932},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.302},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.3113},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.3254},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.3198},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.3053},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.309},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.3323},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.3219},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.3132},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.3451},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.3497},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.3447},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.3609},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.367},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.3856},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.3526},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.3699},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.372},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.3543},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.3449},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.3344},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.3105},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.3337},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.3279},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.3272},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.3343},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.3008},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.3075},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.2812},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.2624},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.2586},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.269},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.2499},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.2469},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.2697},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.3005},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.288},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.3206},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.3469},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.3608},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.3465},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.3274},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.3084},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.3111},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.2958},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.2618},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.2693},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.2731},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.2888},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.3037},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.2842},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.2836},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.3042},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.2916},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.2625},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.2749},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.2975},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.2737},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.2049},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.2199},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.2075},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.2477},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.2523},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.2616},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.2514},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.3243},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.3292},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.3157},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.2924},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.2816},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.2637},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.257},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.2285},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.2055},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.2239},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.203},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.2087},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.1867},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.1836},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.1827},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.1678},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.1539},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.1322},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.1301},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.1553},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.1577},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.1485},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.1589},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.1573},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.1385},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.1415},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.1228},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.0999},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.0946},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.0752},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.0693},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.0768},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.0786},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.0784},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.0691},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.0754},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.0519},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.0547},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.0502},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.0355},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.0432},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.0327},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.0238},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.0211},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.0243},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.0056},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9864},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9799},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9792},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9927},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9901},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9903},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9844},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9992},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9964},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.987},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9953},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.989},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9872},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9871},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9747},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9711},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9717},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9607},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9564},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.963},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9719},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9808},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9875},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9854},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9759},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9763},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9795},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9896},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9863},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9841},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9723},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9757},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9642},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9609},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9433},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9433},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9367},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9446},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9427},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9492},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9431},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9404},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9353},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9333},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9315},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9399},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9466},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9457},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9567},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9279},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.914},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.8883},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9937},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.0049},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.0034},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9989},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.0128},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.0234},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.0215},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.0195},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.0127},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.0148},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.0352},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.0482},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.0591},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.0583},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.0537},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.029},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.0386},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.04},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.0464},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.0434},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.0381},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.0175},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.0127},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.0036},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.0114},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.0421},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.0453},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.021},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.0323},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.0345},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.0243},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.0223},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.008},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.026},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.0276},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.0259},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.0302},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.0211},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.0258},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.0246},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.0088},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9962},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.0008},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.0032},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9867},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9866},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9969},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.994},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9874},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9748},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9738},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9749},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9443},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9495},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9616},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9603},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9626},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9454},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9531},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9644},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9878},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.0038},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9988},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9987},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9907},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9956},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9791},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9887},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9829},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9884},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9792},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9874},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.0079},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.0336},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.0135},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9931},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9731},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9708},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9555},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9509},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.963},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9583},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9472},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9338},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.936},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9179},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9194},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9248},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9534},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9541},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.944},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9298},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9447},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.96},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9855},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9814},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.995},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9768},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9816},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9487},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9541},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9288},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9134},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9107},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9129},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9261},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9471},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9372},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9228},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9396},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9326},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.921},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9122},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.8845},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.8932},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.885},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9054},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.8713},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9025},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.8879},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9869},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.946},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.8789},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.8499},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.8093},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.8},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.7607},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.7589},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.7633},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.7529},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.7527},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.7583},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.7603},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.7642},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.7703},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.783},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.7914},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.7872},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.7882},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.7856},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.7995},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.7853},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.7809},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.7802},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.7862},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.7781},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.7789},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.7835},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.7862},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.8042},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.7968},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.8137},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.8179},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.8281},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.83},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.8356},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.8397},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.8401},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.8366},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.8351},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.8532},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.8581},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.8619},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.8325},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.8389},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.8455},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.823},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.8218},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.8382},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.864},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.8774},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.8759},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.8727},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.8828},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.8868},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.8914},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.8907},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.8794},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.8885},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.8756},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.8903},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.8875},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.8999},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9111},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9191},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.906},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9061},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.8992},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9054},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.8873},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.8743},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.904},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9102},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9256},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9371},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9305},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9391},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9332},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.947},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9456},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9434},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9417},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.946},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9598},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9495},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9636},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9677},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9759},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9773},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9856},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9729},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9775},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9946},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9977},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":2.0052},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9933},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9843},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9842},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.994},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9907},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9951},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9942},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9754},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.984},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9788},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9513},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9484},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9438},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9342},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9309},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9251},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9309},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9387},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9422},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9358},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9098},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9272},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9206},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000005877,"lxr_nv_fc":1.9218}],"indexCandlestickList":[{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3504.24}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48091,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":234,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}